HS SCHK Central SOEs Value (HSSCCSV)

HSSCCSV
🏛️ 홍콩 →
4,614.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2,795.06 2,795.06 2,795.06 2,795.06 0.0M
2022-12-29 2,782.79 2,782.79 2,782.79 2,782.79 0.0M
2022-12-28 2,802.34 2,802.34 2,802.34 2,802.34 0.0M
2022-12-23 2,759.12 2,759.12 2,759.12 2,759.12 0.0M
2022-12-22 2,752.26 2,752.26 2,752.26 2,752.26 0.0M
2022-12-21 2,737.20 2,737.20 2,737.20 2,737.20 0.0M
2022-12-20 2,723.46 2,723.46 2,723.46 2,723.46 0.0M
2022-12-19 2,745.02 2,745.02 2,745.02 2,745.02 0.0M
2022-12-16 2,805.70 2,805.70 2,805.70 2,805.70 0.0M
2022-12-15 2,770.47 2,770.47 2,770.47 2,770.47 0.0M
2022-12-14 2,788.24 2,788.24 2,788.24 2,788.24 0.0M
2022-12-13 2,787.43 2,787.43 2,787.43 2,787.43 0.0M
2022-12-12 2,798.11 2,798.11 2,798.11 2,798.11 0.0M
2022-12-09 2,805.09 2,805.09 2,805.09 2,805.09 0.0M
2022-12-08 2,772.34 2,772.34 2,772.34 2,772.34 0.0M
2022-12-07 2,733.02 2,733.02 2,733.02 2,733.02 0.0M
2022-12-06 2,791.90 2,791.90 2,791.90 2,791.90 0.0M
2022-12-05 2,794.55 2,794.55 2,794.55 2,794.55 0.0M
2022-12-02 2,700.76 2,700.76 2,700.76 2,700.76 0.0M
2022-12-01 2,726.37 2,726.37 2,726.37 2,726.37 0.0M
2022-11-30 2,763.10 2,763.10 2,763.10 2,763.10 0.0M
2022-11-29 2,698.22 2,698.22 2,698.22 2,698.22 0.0M
2022-11-28 2,628.67 2,628.67 2,628.67 2,628.67 0.0M
2022-11-25 2,661.69 2,661.69 2,661.69 2,661.69 0.0M
2022-11-24 2,647.89 2,647.89 2,647.89 2,647.89 0.0M
2022-11-23 2,626.85 2,626.85 2,626.85 2,626.85 0.0M
2022-11-22 2,606.88 2,606.88 2,606.88 2,606.88 0.0M
2022-11-21 2,558.40 2,558.40 2,558.40 2,558.40 0.0M
2022-11-18 2,574.25 2,574.25 2,574.25 2,574.25 0.0M
2022-11-17 2,595.06 2,595.06 2,595.06 2,595.06 0.0M
2022-11-16 2,604.95 2,604.95 2,604.95 2,604.95 0.0M
2022-11-15 2,624.40 2,624.40 2,624.40 2,624.40 0.0M
2022-11-14 2,581.20 2,581.20 2,581.20 2,581.20 0.0M
2022-11-11 2,525.74 2,525.74 2,525.74 2,525.74 0.0M
2022-11-10 2,443.45 2,443.45 2,443.45 2,443.45 0.0M
2022-11-09 2,480.90 2,480.90 2,480.90 2,480.90 0.0M
2022-11-08 2,470.98 2,470.98 2,470.98 2,470.98 0.0M
2022-11-07 2,475.65 2,475.65 2,475.65 2,475.65 0.0M
2022-11-04 2,414.04 2,414.04 2,414.04 2,414.04 0.0M
2022-11-03 2,343.50 2,343.50 2,343.50 2,343.50 0.0M
2022-11-02 2,368.61 2,368.61 2,368.61 2,368.61 0.0M
2022-11-01 2,342.82 2,342.82 2,342.82 2,342.82 0.0M
2022-10-31 2,279.65 2,279.65 2,279.65 2,279.65 0.0M
2022-10-28 2,352.08 2,352.08 2,352.08 2,352.08 0.0M
2022-10-27 2,414.78 2,414.78 2,414.78 2,414.78 0.0M
2022-10-26 2,414.52 2,414.52 2,414.52 2,414.52 0.0M
2022-10-25 2,411.94 2,411.94 2,411.94 2,411.94 0.0M
2022-10-24 2,409.73 2,409.73 2,409.73 2,409.73 0.0M
2022-10-21 2,506.91 2,506.91 2,506.91 2,506.91 0.0M
2022-10-20 2,473.27 2,473.27 2,473.27 2,473.27 0.0M
2022-10-19 2,492.99 2,492.99 2,492.99 2,492.99 0.0M
2022-10-18 2,505.15 2,505.15 2,505.15 2,505.15 0.0M
2022-10-17 2,477.36 2,477.36 2,477.36 2,477.36 0.0M
2022-10-14 2,472.17 2,472.17 2,472.17 2,472.17 0.0M
2022-10-13 2,443.60 2,443.60 2,443.60 2,443.60 0.0M
2022-10-12 2,449.34 2,449.34 2,449.34 2,449.34 0.0M
2022-10-11 2,457.48 2,457.48 2,457.48 2,457.48 0.0M
2022-10-10 2,468.31 2,468.31 2,468.31 2,468.31 0.0M
2022-10-07 2,498.51 2,498.51 2,498.51 2,498.51 0.0M
2022-10-06 2,532.75 2,532.75 2,532.75 2,532.75 0.0M
2022-10-05 2,550.91 2,550.91 2,550.91 2,550.91 0.0M
2022-10-03 2,465.00 2,465.00 2,465.00 2,465.00 0.0M
2022-09-30 2,486.13 2,486.13 2,486.13 2,486.13 0.0M
2022-09-29 2,458.89 2,458.89 2,458.89 2,458.89 0.0M
2022-09-28 2,505.25 2,505.25 2,505.25 2,505.25 0.0M
2022-09-27 2,566.20 2,566.20 2,566.20 2,566.20 0.0M
2022-09-26 2,559.86 2,559.86 2,559.86 2,559.86 0.0M
2022-09-23 2,615.08 2,615.08 2,615.08 2,615.08 0.0M
2022-09-22 2,634.16 2,634.16 2,634.16 2,634.16 0.0M
2022-09-21 2,652.42 2,652.42 2,652.42 2,652.42 0.0M
2022-09-20 2,669.67 2,669.67 2,669.67 2,669.67 0.0M
2022-09-19 2,660.83 2,660.83 2,660.83 2,660.83 0.0M
2022-09-16 2,685.07 2,685.07 2,685.07 2,685.07 0.0M
2022-09-15 2,723.59 2,723.59 2,723.59 2,723.59 0.0M
2022-09-14 2,734.66 2,734.66 2,734.66 2,734.66 0.0M
2022-09-13 2,771.43 2,771.43 2,771.43 2,771.43 0.0M
2022-09-09 2,763.67 2,763.67 2,763.67 2,763.67 0.0M
2022-09-08 2,719.28 2,719.28 2,719.28 2,719.28 0.0M
2022-09-07 2,749.54 2,749.54 2,749.54 2,749.54 0.0M
2022-09-06 2,759.15 2,759.15 2,759.15 2,759.15 0.0M
2022-09-05 2,772.87 2,772.87 2,772.87 2,772.87 0.0M
2022-09-02 2,783.04 2,783.04 2,783.04 2,783.04 0.0M
2022-09-01 2,801.39 2,801.39 2,801.39 2,801.39 0.0M
2022-08-31 2,806.62 2,806.62 2,806.62 2,806.62 0.0M
2022-08-30 2,823.64 2,823.64 2,823.64 2,823.64 0.0M
2022-08-29 2,840.48 2,840.48 2,840.48 2,840.48 0.0M
2022-08-26 2,831.99 2,831.99 2,831.99 2,831.99 0.0M
2022-08-25 2,840.06 2,840.06 2,840.06 2,840.06 0.0M
2022-08-24 2,780.61 2,780.61 2,780.61 2,780.61 0.0M
2022-08-23 2,803.32 2,803.32 2,803.32 2,803.32 0.0M
2022-08-22 2,798.91 2,798.91 2,798.91 2,798.91 0.0M
2022-08-19 2,779.41 2,779.41 2,779.41 2,779.41 0.0M
2022-08-18 2,737.65 2,737.65 2,737.65 2,737.65 0.0M
2022-08-17 2,765.05 2,765.05 2,765.05 2,765.05 0.0M
2022-08-16 2,738.86 2,738.86 2,738.86 2,738.86 0.0M
2022-08-15 2,733.89 2,733.89 2,733.89 2,733.89 0.0M
2022-08-12 2,755.92 2,755.92 2,755.92 2,755.92 0.0M
2022-08-11 2,728.11 2,728.11 2,728.11 2,728.11 0.0M
2022-08-10 2,693.60 2,693.60 2,693.60 2,693.60 0.0M
2022-08-09 2,724.61 2,724.61 2,724.61 2,724.61 0.0M
2022-08-08 2,705.29 2,705.29 2,705.29 2,705.29 0.0M
2022-08-05 2,702.60 2,702.60 2,702.60 2,702.60 0.0M
2022-08-04 2,695.76 2,695.76 2,695.76 2,695.76 0.0M
2022-08-03 2,670.05 2,670.05 2,670.05 2,670.05 0.0M
2022-08-02 2,687.42 2,687.42 2,687.42 2,687.42 0.0M
2022-08-01 2,738.12 2,738.12 2,738.12 2,738.12 0.0M
2022-07-29 2,761.98 2,761.98 2,761.98 2,761.98 0.0M
2022-07-28 2,791.83 2,791.83 2,791.83 2,791.83 0.0M
2022-07-27 2,779.14 2,779.14 2,779.14 2,779.14 0.0M
2022-07-26 2,790.68 2,790.68 2,790.68 2,790.68 0.0M
2022-07-25 2,764.19 2,764.19 2,764.19 2,764.19 0.0M
2022-07-22 2,771.47 2,771.47 2,771.47 2,771.47 0.0M
2022-07-21 2,774.05 2,774.05 2,774.05 2,774.05 0.0M
2022-07-20 2,803.34 2,803.34 2,803.34 2,803.34 0.0M
2022-07-19 2,814.79 2,814.79 2,814.79 2,814.79 0.0M
2022-07-18 2,822.23 2,822.23 2,822.23 2,822.23 0.0M
2022-07-15 2,756.08 2,756.08 2,756.08 2,756.08 0.0M
2022-07-14 2,798.63 2,798.63 2,798.63 2,798.63 0.0M
2022-07-13 2,826.88 2,826.88 2,826.88 2,826.88 0.0M
2022-07-12 2,842.98 2,842.98 2,842.98 2,842.98 0.0M
2022-07-11 2,858.87 2,858.87 2,858.87 2,858.87 0.0M
2022-07-08 2,885.66 2,885.66 2,885.66 2,885.66 0.0M
2022-07-07 2,866.07 2,866.07 2,866.07 2,866.07 0.0M
2022-07-06 2,873.68 2,873.68 2,873.68 2,873.68 0.0M
2022-07-05 2,926.39 2,926.39 2,926.39 2,926.39 0.0M
2022-07-04 2,923.55 2,923.55 2,923.55 2,923.55 0.0M
2022-06-30 2,952.85 2,952.85 2,952.85 2,952.85 0.0M
2022-06-29 2,951.78 2,951.78 2,951.78 2,951.78 0.0M
2022-06-28 3,004.85 3,004.85 3,004.85 3,004.85 0.0M
2022-06-27 2,948.38 2,948.38 2,948.38 2,948.38 0.0M
2022-06-24 2,929.81 2,929.81 2,929.81 2,929.81 0.0M
2022-06-23 2,938.41 2,938.41 2,938.41 2,938.41 0.0M
2022-06-22 2,914.51 2,914.51 2,914.51 2,914.51 0.0M
2022-06-21 2,963.29 2,963.29 2,963.29 2,963.29 0.0M
2022-06-20 2,926.84 2,926.84 2,926.84 2,926.84 0.0M
2022-06-17 2,937.55 2,937.55 2,937.55 2,937.55 0.0M
2022-06-16 2,938.78 2,938.78 2,938.78 2,938.78 0.0M
2022-06-15 2,994.30 2,994.30 2,994.30 2,994.30 0.0M
2022-06-14 2,991.56 2,991.56 2,991.56 2,991.56 0.0M
2022-06-13 2,973.52 2,973.52 2,973.52 2,973.52 0.0M
2022-06-10 3,016.07 3,016.07 3,016.07 3,016.07 0.0M
2022-06-09 3,027.36 3,027.36 3,027.36 3,027.36 0.0M
2022-06-08 3,057.40 3,057.40 3,057.40 3,057.40 0.0M
2022-06-07 3,036.09 3,036.09 3,036.09 3,036.09 0.0M
2022-06-06 3,045.55 3,045.55 3,045.55 3,045.55 0.0M
2022-06-02 3,051.54 3,051.54 3,051.54 3,051.54 0.0M
2022-06-01 3,069.18 3,069.18 3,069.18 3,069.18 0.0M
2022-05-31 3,069.06 3,069.06 3,069.06 3,069.06 0.0M
2022-05-30 3,020.41 3,020.41 3,020.41 3,020.41 0.0M
2022-05-27 3,023.58 3,023.58 3,023.58 3,023.58 0.0M
2022-05-26 3,004.67 3,004.67 3,004.67 3,004.67 0.0M
2022-05-25 3,006.06 3,006.06 3,006.06 3,006.06 0.0M
2022-05-24 2,982.95 2,982.95 2,982.95 2,982.95 0.0M
2022-05-23 2,996.16 2,996.16 2,996.16 2,996.16 0.0M
2022-05-20 2,999.82 2,999.82 2,999.82 2,999.82 0.0M
2022-05-19 2,951.76 2,951.76 2,951.76 2,951.76 0.0M
2022-05-18 2,964.84 2,964.84 2,964.84 2,964.84 0.0M
2022-05-17 2,941.08 2,941.08 2,941.08 2,941.08 0.0M
2022-05-16 2,916.94 2,916.94 2,916.94 2,916.94 0.0M
2022-05-13 2,911.82 2,911.82 2,911.82 2,911.82 0.0M
2022-05-12 2,865.71 2,865.71 2,865.71 2,865.71 0.0M
2022-05-11 2,902.64 2,902.64 2,902.64 2,902.64 0.0M
2022-05-10 2,896.09 2,896.09 2,896.09 2,896.09 0.0M
2022-05-06 2,925.79 2,925.79 2,925.79 2,925.79 0.0M
2022-05-05 2,996.31 2,996.31 2,996.31 2,996.31 0.0M
2022-05-04 3,024.01 3,024.01 3,024.01 3,024.01 0.0M
2022-05-03 3,028.52 3,028.52 3,028.52 3,028.52 0.0M
2022-04-29 3,030.40 3,030.40 3,030.40 3,030.40 0.0M
2022-04-28 3,020.62 3,020.62 3,020.62 3,020.62 0.0M
2022-04-27 2,921.41 2,921.41 2,921.41 2,921.41 0.0M
2022-04-26 2,877.96 2,877.96 2,877.96 2,877.96 0.0M
2022-04-25 2,900.64 2,900.64 2,900.64 2,900.64 0.0M
2022-04-22 3,005.34 3,005.34 3,005.34 3,005.34 0.0M
2022-04-21 2,978.31 2,978.31 2,978.31 2,978.31 0.0M
2022-04-20 3,018.51 3,018.51 3,018.51 3,018.51 0.0M
2022-04-19 3,080.71 3,080.71 3,080.71 3,080.71 0.0M
2022-04-14 3,091.95 3,091.95 3,091.95 3,091.95 0.0M
2022-04-13 3,059.66 3,059.66 3,059.66 3,059.66 0.0M
2022-04-12 3,026.85 3,026.85 3,026.85 3,026.85 0.0M
2022-04-11 3,025.68 3,025.68 3,025.68 3,025.68 0.0M
2022-04-08 3,074.86 3,074.86 3,074.86 3,074.86 0.0M
2022-04-07 3,021.15 3,021.15 3,021.15 3,021.15 0.0M
2022-04-06 3,068.49 3,068.49 3,068.49 3,068.49 0.0M
2022-04-04 3,058.88 3,058.88 3,058.88 3,058.88 0.0M
2022-04-01 3,027.24 3,027.24 3,027.24 3,027.24 0.0M
2022-03-31 2,998.22 2,998.22 2,998.22 2,998.22 0.0M
2022-03-30 3,017.65 3,017.65 3,017.65 3,017.65 0.0M
2022-03-29 2,991.42 2,991.42 2,991.42 2,991.42 0.0M
2022-03-28 2,970.51 2,970.51 2,970.51 2,970.51 0.0M
2022-03-25 2,920.32 2,920.32 2,920.32 2,920.32 0.0M
2022-03-24 2,948.67 2,948.67 2,948.67 2,948.67 0.0M
2022-03-23 2,926.08 2,926.08 2,926.08 2,926.08 0.0M
2022-03-22 2,943.24 2,943.24 2,943.24 2,943.24 0.0M
2022-03-21 2,865.54 2,865.54 2,865.54 2,865.54 0.0M
2022-03-18 2,893.36 2,893.36 2,893.36 2,893.36 0.0M
2022-03-17 2,850.27 2,850.27 2,850.27 2,850.27 0.0M
2022-03-16 2,725.68 2,725.68 2,725.68 2,725.68 0.0M
2022-03-15 2,606.62 2,606.62 2,606.62 2,606.62 0.0M
2022-03-14 2,785.40 2,785.40 2,785.40 2,785.40 0.0M
2022-03-11 2,893.82 2,893.82 2,893.82 2,893.82 0.0M
2022-03-10 2,948.41 2,948.41 2,948.41 2,948.41 0.0M
2022-03-09 2,895.14 2,895.14 2,895.14 2,895.14 0.0M
2022-03-08 2,899.91 2,899.91 2,899.91 2,899.91 0.0M
2022-03-07 2,951.57 2,951.57 2,951.57 2,951.57 0.0M
2022-03-04 3,016.52 3,016.52 3,016.52 3,016.52 0.0M
2022-03-03 3,052.96 3,052.96 3,052.96 3,052.96 0.0M
2022-03-02 3,009.68 3,009.68 3,009.68 3,009.68 0.0M
2022-03-01 3,037.34 3,037.34 3,037.34 3,037.34 0.0M
2022-02-28 3,023.05 3,023.05 3,023.05 3,023.05 0.0M
2022-02-25 3,008.95 3,008.95 3,008.95 3,008.95 0.0M
2022-02-24 3,026.09 3,026.09 3,026.09 3,026.09 0.0M
2022-02-23 3,093.94 3,093.94 3,093.94 3,093.94 0.0M
2022-02-22 3,106.85 3,106.85 3,106.85 3,106.85 0.0M
2022-02-21 3,137.26 3,137.26 3,137.26 3,137.26 0.0M
2022-02-18 3,133.93 3,133.93 3,133.93 3,133.93 0.0M
2022-02-17 3,116.13 3,116.13 3,116.13 3,116.13 0.0M
2022-02-16 3,111.40 3,111.40 3,111.40 3,111.40 0.0M
2022-02-15 3,082.26 3,082.26 3,082.26 3,082.26 0.0M
2022-02-14 3,132.08 3,132.08 3,132.08 3,132.08 0.0M
2022-02-11 3,183.58 3,183.58 3,183.58 3,183.58 0.0M
2022-02-10 3,185.12 3,185.12 3,185.12 3,185.12 0.0M
2022-02-09 3,151.87 3,151.87 3,151.87 3,151.87 0.0M
2022-02-08 3,125.00 3,125.00 3,125.00 3,125.00 0.0M
2022-02-07 3,095.07 3,095.07 3,095.07 3,095.07 0.0M
2022-02-04 3,038.49 3,038.49 3,038.49 3,038.49 0.0M
2022-01-31 2,971.64 2,971.64 2,971.64 2,971.64 0.0M
2022-01-28 2,959.13 2,959.13 2,959.13 2,959.13 0.0M
2022-01-27 2,995.46 2,995.46 2,995.46 2,995.46 0.0M
2022-01-26 3,030.89 3,030.89 3,030.89 3,030.89 0.0M
2022-01-25 3,012.83 3,012.83 3,012.83 3,012.83 0.0M
2022-01-24 3,067.01 3,067.01 3,067.01 3,067.01 0.0M
2022-01-21 3,075.26 3,075.26 3,075.26 3,075.26 0.0M
2022-01-20 3,064.40 3,064.40 3,064.40 3,064.40 0.0M
2022-01-19 3,043.57 3,043.57 3,043.57 3,043.57 0.0M
2022-01-18 3,016.19 3,016.19 3,016.19 3,016.19 0.0M
2022-01-17 2,980.31 2,980.31 2,980.31 2,980.31 0.0M
2022-01-14 3,004.65 3,004.65 3,004.65 3,004.65 0.0M
2022-01-13 3,025.68 3,025.68 3,025.68 3,025.68 0.0M
2022-01-12 3,005.83 3,005.83 3,005.83 3,005.83 0.0M
2022-01-11 2,981.13 2,981.13 2,981.13 2,981.13 0.0M
2022-01-10 2,965.23 2,965.23 2,965.23 2,965.23 0.0M
2022-01-07 2,940.65 2,940.65 2,940.65 2,940.65 0.0M
2022-01-06 2,926.12 2,926.12 2,926.12 2,926.12 0.0M
2022-01-05 2,939.31 2,939.31 2,939.31 2,939.31 0.0M
2022-01-04 2,932.47 2,932.47 2,932.47 2,932.47 0.0M
2022-01-03 2,954.78 2,954.78 2,954.78 2,954.78 0.0M